Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackstone Inc (NY: BX )

117.49 +0.88 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.33 10.59 10.21 10.56 120 +0.27(+2.59%)
Sep 29, 2010 10.05 10.36 9.788 10.30 2,275 +0.32(+3.17%)
Sep 28, 2010 9.705 10.21 9.663 9.980 1,573,645 +0.27(+2.74%)
Sep 27, 2010 9.638 9.888 9.505 9.713 5,317,602 +0.14(+1.48%)
Sep 24, 2010 9.089 9.605 9.089 9.572 5,903,725 +0.61(+6.78%)
Sep 23, 2010 9.222 9.264 8.848 8.964 2,629 -0.34(-3.67%)
Sep 22, 2010 9.414 9.530 9.256 9.305 4,290,442 -0.11(-1.15%)
Sep 21, 2010 9.181 9.547 9.139 9.414 120 +0.23(+2.54%)
Sep 20, 2010 9.022 9.197 8.931 9.181 2,999,500 +0.15(+1.66%)
Sep 17, 2010 9.031 9.031 8.789 9.031 2,526,344 +0.07(+0.74%)
Sep 15, 2010 8.731 8.997 8.698 8.964 3,481,358 +0.17(+1.99%)
Sep 14, 2010 8.806 8.881 8.673 8.789 3,191,529 -0.03(-0.38%)
Sep 13, 2010 8.698 8.823 8.648 8.823 3,099,830 +0.26(+3.01%)
Sep 10, 2010 8.323 8.590 8.323 8.565 4,672,538 +0.24(+2.90%)
Sep 09, 2010 8.415 8.448 8.290 8.323 5,126,935 -0.04(-0.50%)
Sep 08, 2010 8.490 8.573 8.332 8.365 4,152,934 -0.12(-1.37%)
Sep 07, 2010 8.481 8.615 8.465 8.481 3,268,442 -0.13(-1.55%)
Sep 03, 2010 8.690 8.739 8.556 8.615 6,568,954 +0.10(+1.17%)
Sep 02, 2010 8.690 8.690 8.465 8.515 1,201 -0.17(-2.01%)
Sep 01, 2010 8.615 8.814 8.481 8.690 2,436,079 +0.37(+4.50%)
Aug 31, 2010 8.315 8.465 8.232 8.315 33,760 -0.04(-0.50%)
Aug 30, 2010 8.531 8.548 8.340 8.357 1,987,446 -0.21(-2.43%)
Aug 27, 2010 8.565 8.615 8.323 8.565 2,240,055 +0.01(+0.10%)
Aug 26, 2010 8.781 8.781 8.498 8.556 1,632,390 -0.07(-0.87%)
Aug 25, 2010 8.565 8.698 8.423 8.631 240 -0.05(-0.58%)
Aug 24, 2010 8.648 8.773 8.515 8.681 3,806,597 -0.12(-1.32%)
Aug 23, 2010 8.490 9.081 8.465 8.798 4,427,571 +0.32(+3.83%)
Aug 20, 2010 8.473 8.556 8.365 8.473 1,744,899 -0.07(-0.78%)
Aug 19, 2010 8.714 8.806 8.540 8.540 240 -0.25(-2.84%)
Aug 18, 2010 8.848 8.856 8.615 8.789 1,962,088 -0.06(-0.66%)
Aug 17, 2010 8.823 8.931 8.698 8.848 2,541,773 +0.21(+2.41%)
Aug 16, 2010 8.756 8.881 8.590 8.640 2,832,747 -0.21(-2.35%)
Aug 13, 2010 8.848 9.256 8.814 8.848 4,051,499 -0.32(-3.45%)
Aug 12, 2010 8.864 9.206 8.615 9.164 5,192,040 +0.37(+4.16%)
Aug 11, 2010 8.839 8.931 8.673 8.798 3,328,563 -0.35(-3.82%)
Aug 10, 2010 9.372 9.389 8.948 9.147 3,220,801 -0.31(-3.26%)
Aug 09, 2010 9.439 9.464 9.305 9.455 1,728,612 +0.02(+0.26%)
Aug 06, 2010 9.430 9.597 9.305 9.430 1,709,179 -0.15(-1.56%)
Aug 05, 2010 9.547 9.647 9.530 9.580 1,433,821 -0.04(-0.43%)
Aug 04, 2010 9.605 9.622 9.480 9.622 1,372,299 +0.05(+0.52%)
Aug 03, 2010 9.738 9.738 9.522 9.572 1,568,475 -0.17(-1.71%)
Aug 02, 2010 9.572 9.838 9.405 9.738 4,101,845 +0.46(+4.93%)
Jul 30, 2010 9.280 9.414 9.239 9.280 5,259,837 -0.12(-1.33%)
Jul 29, 2010 9.489 9.630 9.314 9.405 2,226,162 +0.06(+0.62%)
Jul 28, 2010 9.447 9.555 9.189 9.347 4,027,473 -0.17(-1.84%)
Jul 27, 2010 9.863 9.921 9.505 9.522 3,408,847 -0.22(-2.22%)
Jul 26, 2010 9.622 9.905 9.464 9.738 4,331,552 +0.37(+4.00%)
Jul 23, 2010 9.056 9.405 9.011 9.364 3,627,672 +0.42(+4.75%)
Jul 22, 2010 8.789 9.014 8.690 8.939 1,201 +0.36(+4.17%)
Jul 21, 2010 8.623 8.756 8.465 8.581 3,534,921 +0.00(+0.00%)
Jul 20, 2010 8.240 8.598 8.115 8.581 2,377,371 +0.17(+2.08%)
Jul 19, 2010 8.465 8.540 8.315 8.407 2,148,539 -0.07(-0.88%)
Jul 16, 2010 8.481 8.773 8.373 8.481 2,416,975 -0.31(-3.50%)
Jul 15, 2010 8.690 8.798 8.390 8.789 3,059,804 +0.23(+2.72%)
Jul 14, 2010 8.814 8.814 8.540 8.556 720 -0.22(-2.47%)
Jul 13, 2010 8.781 8.814 8.598 8.773 1,441 +0.19(+2.23%)
Jul 12, 2010 8.690 8.756 8.465 8.581 2,807,412 -0.16(-1.81%)
Jul 09, 2010 8.739 8.781 8.340 8.739 3,293,334 +0.27(+3.24%)
Jul 08, 2010 8.140 8.481 8.099 8.465 240 +0.51(+6.38%)
Jul 07, 2010 7.641 7.957 7.433 7.957 3,986,101 +0.30(+3.91%)
Jul 06, 2010 7.932 7.974 7.549 7.657 207 -0.12(-1.50%)
Jul 02, 2010 7.774 7.949 7.599 7.774 2,690,824 -0.11(-1.37%)
Jul 01, 2010 7.874 7.982 7.707 7.882 1,201 -0.07(-0.94%)
Jun 30, 2010 7.965 8.140 7.924 7.957 210 +0.03(+0.42%)
Jun 29, 2010 8.240 8.240 7.774 7.924 720 -0.61(-7.12%)
Jun 25, 2010 8.531 8.615 8.365 8.531 3,177,254 +0.30(+3.64%)
Jun 24, 2010 8.415 8.415 8.198 8.232 1,201 -0.23(-2.75%)
Jun 23, 2010 8.398 8.548 8.282 8.465 2,794,456 +0.07(+0.79%)
Jun 22, 2010 8.590 8.673 8.365 8.398 2,055,176 -0.23(-2.70%)
Jun 21, 2010 8.864 8.981 8.606 8.631 2,528,058 -0.05(-0.58%)
Jun 18, 2010 8.681 8.773 8.656 8.681 1,460,370 -0.04(-0.48%)
Jun 17, 2010 8.839 8.906 8.640 8.723 2,305,798 -0.10(-1.13%)
Jun 16, 2010 8.781 8.989 8.690 8.823 3,565,936 -0.03(-0.38%)
Jun 15, 2010 8.681 8.881 8.565 8.856 240 +0.21(+2.41%)
Jun 14, 2010 8.839 8.873 8.573 8.648 3,396,532 -0.14(-1.61%)
Jun 11, 2010 8.598 8.823 8.566 8.789 2,505,746 +0.13(+1.54%)
Jun 10, 2010 8.398 8.656 8.361 8.656 120 +0.37(+4.52%)
Jun 09, 2010 8.415 8.598 8.198 8.282 3,541,803 -0.01(-0.10%)
Jun 08, 2010 8.265 8.365 8.049 8.290 961 +0.08(+1.01%)
Jun 07, 2010 8.473 8.481 8.173 8.207 4,138,936 -0.22(-2.57%)
Jun 04, 2010 8.423 8.656 8.323 8.423 4,619,980 -0.31(-3.53%)
Jun 03, 2010 8.739 8.881 8.623 8.731 2,789,719 -0.03(-0.38%)
Jun 02, 2010 8.640 8.806 8.473 8.764 3,596,384 +0.25(+2.93%)
Jun 01, 2010 8.714 8.798 8.456 8.515 5,268,325 -0.35(-3.94%)
May 28, 2010 8.864 9.247 8.739 8.864 4,620,321 -0.31(-3.36%)
May 27, 2010 9.247 9.305 8.948 9.172 3,683,034 +0.18(+2.04%)
May 26, 2010 8.989 9.347 8.923 8.989 240 +0.14(+1.60%)
May 25, 2010 8.365 8.898 8.223 8.848 6,571,928 +0.11(+1.24%)
May 24, 2010 8.839 9.139 8.714 8.739 5,907,826 -0.47(-5.15%)
May 21, 2010 8.873 9.364 8.789 9.214 5,492,787 +0.06(+0.64%)
May 20, 2010 8.889 9.256 8.764 9.156 1,182 -0.46(-4.76%)
May 19, 2010 9.630 9.680 9.206 9.613 6,921,391 -0.07(-0.69%)
May 18, 2010 10.23 10.23 9.672 9.680 600 -0.37(-3.72%)
May 17, 2010 10.28 10.30 9.838 10.05 5,673,950 -0.14(-1.39%)
May 14, 2010 10.20 10.63 9.988 10.20 8,282,936 -0.62(-5.77%)
May 13, 2010 10.85 10.96 10.58 10.82 4,066,791 +0.01(+0.08%)
May 12, 2010 10.90 10.90 10.65 10.81 3,671,517 -0.02(-0.23%)
May 11, 2010 10.95 11.07 10.80 10.84 5,624,034 -0.13(-1.21%)
May 10, 2010 10.97 11.10 10.78 10.97 9,065,340 +0.84(+8.30%)
May 07, 2010 10.53 10.55 9.896 10.13 10,091,344 -0.35(-3.34%)
May 06, 2010 10.48 11.10 9.880 10.48 11,954 -0.64(-5.76%)
May 05, 2010 11.20 11.46 11.01 11.12 6,132,454 -0.43(-3.75%)
May 04, 2010 11.81 11.81 11.19 11.55 120 -0.46(-3.81%)
May 03, 2010 11.66 12.09 11.61 12.01 7,012,744 +0.37(+3.22%)
Apr 30, 2010 12.04 12.04 11.64 11.64 5,398,919 -0.47(-3.92%)
Apr 29, 2010 11.98 12.17 11.80 12.11 4,800,762 +0.28(+2.39%)
Apr 28, 2010 12.15 12.19 11.69 11.83 5,387,307 -0.25(-2.07%)
Apr 27, 2010 12.45 12.48 12.07 12.08 6,007 -0.40(-3.20%)
Apr 26, 2010 12.44 12.58 12.31 12.48 6,404,293 +0.07(+0.60%)
Apr 23, 2010 12.42 12.53 12.30 12.40 6,064,916 +0.05(+0.40%)
Apr 22, 2010 12.58 12.61 12.03 12.35 9,165,028 -0.09(-0.74%)
Apr 21, 2010 12.39 12.54 12.29 12.44 5,175,007 +0.15(+1.22%)
Apr 20, 2010 12.29 12.41 12.18 12.29 3,819,865 +0.07(+0.61%)
Apr 19, 2010 12.06 12.30 11.92 12.22 5,683,800 -0.05(-0.41%)
Apr 16, 2010 12.58 12.59 11.86 12.27 8,984,871 -0.37(-2.96%)
Apr 15, 2010 12.70 12.79 12.53 12.64 3,871,138 -0.06(-0.46%)
Apr 14, 2010 12.85 12.89 12.51 12.70 5,800,205 +0.01(+0.07%)
Apr 13, 2010 12.57 12.86 12.53 12.69 8,516,039 +0.18(+1.46%)
Apr 12, 2010 12.37 12.64 12.32 12.51 6,128,972 +0.25(+2.04%)
Apr 09, 2010 12.23 12.28 12.13 12.26 3,091,273 +0.09(+0.75%)
Apr 08, 2010 12.21 12.24 11.95 12.17 3,747,054 -0.05(-0.41%)
Apr 07, 2010 12.24 12.32 12.11 12.22 4,115,977 +0.03(+0.27%)
Apr 06, 2010 12.04 12.28 12.04 12.19 4,027,455 +0.21(+1.74%)
Apr 05, 2010 11.93 12.10 11.84 11.98 4,633,042 +0.07(+0.63%)
Apr 01, 2010 11.74 11.90 11.90 11.90 4,641,548 +0.25(+2.14%)
Mar 31, 2010 11.91 11.98 11.65 11.65 5,430,277 -0.24(-2.03%)
Mar 30, 2010 11.92 11.95 11.76 11.89 3,746,034 +0.02(+0.14%)
Mar 29, 2010 12.11 12.17 11.83 11.88 4,012,302 -0.22(-1.79%)
Mar 26, 2010 12.31 12.33 12.00 12.09 5,004,058 -0.13(-1.09%)
Mar 25, 2010 12.16 12.57 12.09 12.23 6,842,516 +0.14(+1.17%)
Mar 24, 2010 11.86 12.12 11.71 12.09 4,521,305 +0.11(+0.90%)
Mar 23, 2010 11.71 11.98 11.64 11.98 3,701,010 +0.22(+1.91%)
Mar 22, 2010 11.57 11.79 11.56 11.75 3,508,046 +0.13(+1.15%)
Mar 19, 2010 12.10 12.11 11.61 11.62 4,932,692 -0.45(-3.72%)
Mar 18, 2010 12.17 12.24 11.99 12.07 3,021,036 -0.12(-1.02%)
Mar 17, 2010 12.07 12.37 11.99 12.19 3,637,148 +0.18(+1.52%)
Mar 16, 2010 11.99 12.07 11.86 12.01 2,700,112 +0.00(+0.00%)
Mar 15, 2010 11.89 12.03 11.87 12.01 3,890,623 -0.18(-1.50%)
Mar 12, 2010 12.41 12.44 12.11 12.19 4,270,106 -0.21(-1.68%)
Mar 11, 2010 12.14 12.40 11.97 12.40 5,645,720 +0.05(+0.40%)
Mar 10, 2010 12.41 12.46 12.28 12.35 3,535,708 -0.01(-0.07%)
Mar 09, 2010 12.17 12.40 12.05 12.36 3,461,644 +0.17(+1.37%)
Mar 08, 2010 12.53 12.53 12.19 12.19 4,822,873 -0.21(-1.68%)
Mar 05, 2010 12.04 12.52 12.04 12.40 9,477,027 +0.48(+4.05%)
Mar 04, 2010 11.89 11.95 11.71 11.92 4,143,881 +0.07(+0.63%)
Mar 03, 2010 12.05 12.07 11.82 11.84 7,373,644 +0.10(+0.85%)
Mar 02, 2010 11.78 11.88 11.68 11.74 3,040,270 +0.00(+0.00%)
Mar 01, 2010 11.74 11.82 11.65 11.74 2,756,290 +0.11(+0.93%)
Feb 26, 2010 11.59 11.85 11.53 11.64 3,306,962 +0.05(+0.43%)
Feb 25, 2010 11.70 11.88 11.36 11.59 6,345,556 -0.03(-0.22%)
Feb 24, 2010 11.60 11.81 11.56 11.61 4,904,995 +0.10(+0.87%)
Feb 23, 2010 11.53 11.80 11.47 11.51 5,654,468 -0.01(-0.07%)
Feb 22, 2010 11.49 11.64 11.19 11.52 3,405,431 +0.09(+0.80%)
Feb 19, 2010 11.11 11.44 11.10 11.43 2,044,466 +0.20(+1.78%)
Feb 18, 2010 11.10 11.29 11.00 11.23 2,141,381 +0.11(+0.97%)
Feb 17, 2010 11.17 11.24 11.04 11.12 1,777,204 +0.02(+0.15%)
Feb 16, 2010 10.85 11.17 10.76 11.10 2,804,507 +0.43(+4.06%)
Feb 12, 2010 10.36 10.67 10.67 10.67 2,177,141 +0.26(+2.48%)
Feb 11, 2010 10.40 10.55 10.32 10.41 1,867,729 +0.06(+0.56%)
Feb 10, 2010 10.61 10.67 10.33 10.35 2,895,858 -0.22(-2.05%)
Feb 09, 2010 10.50 10.61 10.36 10.57 2,535,114 +0.18(+1.76%)
Feb 08, 2010 10.67 10.67 10.29 10.39 1,965,626 -0.19(-1.81%)
Feb 05, 2010 10.60 10.64 10.01 10.58 3,797,449 -0.01(-0.08%)
Feb 04, 2010 10.90 10.90 10.50 10.59 4,213,628 -0.41(-3.71%)
Feb 03, 2010 11.04 11.17 10.87 11.00 2,673,217 -0.10(-0.90%)
Feb 02, 2010 10.86 11.19 10.84 11.10 3,737,300 +0.42(+3.90%)
Feb 01, 2010 10.34 10.75 10.33 10.68 3,333,803 +0.58(+5.77%)
Jan 29, 2010 10.54 10.72 10.04 10.10 3,241,952 -0.55(-5.15%)
Jan 28, 2010 10.69 10.72 10.29 10.64 2,351,788 +0.05(+0.46%)
Jan 27, 2010 10.40 10.63 10.20 10.60 2,085,697 +0.23(+2.25%)
Jan 26, 2010 10.49 10.67 10.36 10.36 2,237,905 -0.16(-1.50%)
Jan 25, 2010 10.73 10.82 10.35 10.52 4,325,819 -0.08(-0.78%)
Jan 22, 2010 11.08 11.17 10.48 10.60 6,463,743 -0.57(-5.07%)
Jan 21, 2010 11.36 11.52 11.10 11.17 4,920,438 -0.22(-1.97%)
Jan 20, 2010 11.23 11.40 11.16 11.39 2,077,588 +0.11(+0.96%)
Jan 19, 2010 11.46 11.50 11.19 11.29 4,678,208 -0.19(-1.67%)
Jan 15, 2010 11.46 11.48 11.48 11.48 3,285,475 +0.03(+0.29%)
Jan 14, 2010 11.36 11.47 11.15 11.44 3,626,926 +0.07(+0.66%)
Jan 13, 2010 11.38 11.50 11.12 11.37 2,805,452 -0.03(-0.22%)
Jan 12, 2010 11.55 11.63 11.33 11.39 3,514,799 -0.30(-2.56%)
Jan 11, 2010 11.89 11.89 11.49 11.69 2,961,765 +0.00(+0.00%)
Jan 08, 2010 11.71 11.74 11.54 11.69 3,401,945 -0.03(-0.28%)
Jan 07, 2010 11.69 11.82 11.58 11.73 4,824,025 +0.04(+0.36%)
Jan 06, 2010 11.47 11.73 11.44 11.69 4,936,533 +0.21(+1.81%)
Jan 05, 2010 11.44 11.54 11.34 11.48 4,893,144 +0.07(+0.58%)
Jan 04, 2010 11.03 11.44 10.95 11.41 4,640,732 +0.49(+4.50%)
Dec 31, 2009 10.95 10.92 10.92 10.92 1,768,769 -0.06(-0.53%)
Dec 30, 2009 10.90 10.98 10.74 10.98 3,261,020 +0.07(+0.61%)
Dec 29, 2009 11.03 11.03 10.90 10.91 1,703,599 -0.07(-0.61%)
Dec 28, 2009 10.94 11.06 10.94 10.98 1,893,198 +0.02(+0.15%)
Dec 24, 2009 10.99 11.00 10.93 10.96 1,246,356 -0.01(-0.08%)
Dec 23, 2009 11.12 11.14 10.92 10.97 2,649,724 -0.05(-0.45%)
Dec 22, 2009 11.23 11.23 10.99 11.02 2,852,852 -0.22(-1.93%)
Dec 21, 2009 11.02 11.24 10.97 11.24 3,520,001 +0.27(+2.51%)
Dec 18, 2009 11.05 11.11 10.93 10.96 4,638,767 -0.05(-0.45%)
Dec 17, 2009 11.04 11.16 10.98 11.01 2,402,536 -0.21(-1.88%)
Dec 16, 2009 11.29 11.31 11.07 11.22 3,204,836 +0.05(+0.48%)
Dec 15, 2009 11.34 11.37 11.11 11.17 2,800,201 -0.23(-2.04%)
Dec 14, 2009 11.37 11.40 11.22 11.40 2,982,875 -0.01(-0.07%)
Dec 11, 2009 11.57 11.63 11.34 11.41 3,696,198 -0.13(-1.15%)
Dec 10, 2009 11.13 11.62 11.07 11.54 3,998,785 +0.42(+3.74%)
Dec 09, 2009 11.07 11.21 10.99 11.13 2,327,262 +0.02(+0.23%)
Dec 08, 2009 11.24 11.26 11.07 11.10 2,291,641 -0.26(-2.27%)
Dec 07, 2009 11.39 11.54 11.29 11.36 2,717,106 -0.03(-0.29%)
Dec 04, 2009 11.45 11.50 11.10 11.39 3,942,341 +0.12(+1.11%)
Dec 03, 2009 11.36 11.45 11.22 11.27 3,617,406 -0.01(-0.07%)
Dec 02, 2009 11.36 11.50 11.20 11.28 3,476,521 -0.05(-0.44%)
Dec 01, 2009 11.73 11.77 11.24 11.33 5,064,051 -0.19(-1.66%)
Nov 30, 2009 11.24 11.58 11.18 11.52 4,206,287 +0.35(+3.13%)
Nov 27, 2009 11.19 11.42 10.92 11.17 3,119,901 -0.37(-3.24%)
Nov 25, 2009 11.82 11.93 11.38 11.54 4,560,638 -0.13(-1.14%)
Nov 24, 2009 12.53 12.54 11.37 11.68 13,389,482 -0.86(-6.84%)
Nov 23, 2009 12.69 12.70 12.42 12.53 4,195,614 +0.07(+0.53%)
Nov 20, 2009 12.61 12.63 12.41 12.47 4,302,497 -0.25(-1.96%)
Nov 19, 2009 12.81 12.86 12.52 12.72 4,939,630 -0.22(-1.74%)
Nov 18, 2009 12.72 13.05 12.65 12.94 4,264,368 +0.22(+1.70%)
Nov 17, 2009 12.62 12.80 12.57 12.73 2,828,560 +0.06(+0.46%)
Nov 16, 2009 12.88 12.88 12.64 12.67 2,986,832 +0.00(+0.00%)
Nov 13, 2009 12.67 12.88 12.61 12.67 3,327,408 -0.01(-0.07%)
Nov 12, 2009 12.83 12.86 12.61 12.68 6,514,057 -0.36(-2.75%)
Nov 11, 2009 13.05 13.07 12.75 13.03 2,790,700 +0.28(+2.22%)
Nov 10, 2009 13.26 13.26 12.65 12.75 3,948,795 -0.23(-1.79%)
Nov 09, 2009 12.68 13.08 12.64 12.98 6,154,497 +0.63(+5.12%)
Nov 06, 2009 11.69 12.57 11.61 12.35 7,206,855 +1.24(+11.16%)
Nov 05, 2009 11.53 11.64 10.87 11.11 4,957,068 -0.35(-3.05%)
Nov 04, 2009 11.73 11.87 11.44 11.46 2,732,673 -0.11(-0.94%)
Nov 03, 2009 11.39 11.59 11.04 11.57 2,197,055 +0.10(+0.87%)
Nov 02, 2009 11.27 11.58 11.14 11.47 4,136,553 +0.30(+2.68%)
Oct 30, 2009 11.83 11.83 10.91 11.17 4,905,164 -0.37(-3.24%)
Oct 29, 2009 11.16 11.81 11.16 11.54 5,611,601 +0.81(+7.52%)
Oct 28, 2009 11.91 12.00 10.58 10.74 11,044,018 -1.24(-10.35%)
Oct 27, 2009 12.61 12.61 11.93 11.98 5,212,422 -0.59(-4.70%)
Oct 26, 2009 13.27 13.32 12.50 12.57 3,967,635 -0.60(-4.55%)
Oct 23, 2009 13.28 13.30 13.11 13.17 2,344,805 -0.22(-1.68%)
Oct 22, 2009 12.96 13.39 12.69 13.39 3,432,945 +0.41(+3.14%)
Oct 21, 2009 13.22 13.48 12.92 12.98 2,382,676 -0.22(-1.70%)
Oct 20, 2009 13.28 13.48 13.18 13.21 4,250,151 +0.00(+0.00%)
Oct 19, 2009 13.65 13.73 13.19 13.21 4,962,669 -0.31(-2.28%)
Oct 16, 2009 13.69 13.81 13.32 13.52 4,259,737 -0.41(-2.93%)
Oct 15, 2009 14.22 14.22 13.82 13.92 5,221,422 -0.32(-2.22%)
Oct 14, 2009 13.56 14.33 13.46 14.24 11,864,655 +1.01(+7.61%)
Oct 13, 2009 13.52 13.53 13.17 13.23 4,883,144 -0.15(-1.12%)
Oct 12, 2009 13.34 13.47 12.90 13.38 11,357,137 +1.02(+8.28%)
Oct 09, 2009 12.39 12.47 12.24 12.36 2,543,533 -0.03(-0.27%)
Oct 08, 2009 12.36 12.41 12.20 12.39 3,224,729 +0.23(+1.92%)
Oct 07, 2009 12.16 12.28 11.94 12.16 2,405,486 +0.07(+0.55%)
Oct 06, 2009 11.92 12.29 11.81 12.09 5,464,608 +0.71(+6.21%)
Oct 05, 2009 11.09 11.52 11.05 11.39 3,390,462 +0.19(+1.71%)
Oct 02, 2009 11.28 11.49 11.08 11.19 4,167,814 -0.30(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.